Mercados españoles cerrados en 1 hr 58 mins

Jianzhi Education Technology Group Company Limited (JZ)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1600-0,0900 (-7,20%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,23001,30501,12001,16001,160016.124
20 jun 20241,22601,23001,16001,23001,23003900
18 jun 20241,21001,27001,12001,20001,200012.000
17 jun 20241,22001,38201,19001,25001,25008200
14 jun 20241,30001,40001,21001,33001,330014.300
13 jun 20241,51001,51001,28001,33001,33007900
12 jun 20241,39001,48001,26001,31001,310067.800
11 jun 20241,54001,54001,46001,48001,48001700
10 jun 20241,49001,54501,46001,54501,54509900
07 jun 20241,52001,52101,45501,52001,52002200
06 jun 20241,50001,50001,46001,50001,50003000
05 jun 20241,76001,76001,41001,51801,518041.900
04 jun 20241,95501,95501,78001,86501,86509900
03 jun 20242,04002,08001,65001,91001,910021.900
31 may 20242,10002,22001,85002,09402,094011.300
30 may 20242,14502,16502,12002,12002,12003200
29 may 20242,13502,17502,12002,17002,17002800
28 may 20242,16002,19502,15002,19502,19506600
24 may 20242,16002,25002,16002,25002,25002300
23 may 20242,06002,18302,06002,15002,15003200
22 may 20242,09402,09402,09402,09402,0940400
21 may 20242,13002,17402,06002,10502,10501800
20 may 20242,08002,16002,03002,13002,13004100
17 may 20242,10002,10902,05002,08002,08005400
16 may 20242,11002,16202,10002,11002,11001200
15 may 20242,15002,18002,10002,18002,18008500
14 may 20242,11102,33802,11002,16002,16005900
13 may 20242,25502,25502,12002,12002,12002700
10 may 20242,24002,24002,24002,24002,2400200
09 may 20242,24002,24002,15002,24002,24009200
08 may 20242,15102,25002,15002,22502,225013.500
07 may 20242,21002,25002,15002,16002,160025.600
06 may 20242,10002,18002,08002,18002,18003300
03 may 20242,11002,16501,96002,16502,165022.700
02 may 20242,12102,22502,03002,17002,170015.200
01 may 20242,14002,15002,11002,14002,14002200
30 abr 20242,13002,18202,12002,18202,18201400
29 abr 20242,21502,21502,14502,14502,14501800
26 abr 20242,19502,28002,15002,15002,15002300
25 abr 20242,22002,22002,06002,20002,20001000
24 abr 20242,14002,15002,10002,15002,15001700
23 abr 20242,13002,24002,13002,20002,20003600
22 abr 20242,14002,21002,13002,21002,21003600
19 abr 20242,22002,25502,01002,19002,190052.600
18 abr 20242,16002,29902,16002,28002,280095.000
17 abr 20242,16002,20002,15002,15002,15002600
16 abr 20242,20002,28002,16002,18002,18004700
15 abr 20242,33002,34002,15502,22202,22207400
12 abr 20242,33302,33302,24002,31002,31003100
11 abr 20242,16002,34002,16002,34002,34003500
10 abr 20242,21002,31002,12002,19002,190026.500
09 abr 20242,24002,27202,21002,25002,25001300
08 abr 20242,26802,26802,16102,25002,25006100
05 abr 20242,15002,18502,10002,18502,18504300
04 abr 20242,22502,35002,14002,14002,14006500
03 abr 20242,23002,35002,16002,16002,16008400
02 abr 20242,23002,34002,23002,26002,26006600
01 abr 20242,21002,25002,17202,23002,23005400
28 mar 20242,21502,25002,18002,24002,24003600
27 mar 20242,24802,24802,18002,23002,23003000
26 mar 20242,25002,25002,12002,20502,205010.600
25 mar 20242,23002,25002,17802,23002,23006900
22 mar 20242,11002,19002,11002,18002,18002200
21 mar 20242,19002,21802,10002,12502,12505600
20 mar 20242,04002,20002,04002,15002,150016.400
19 mar 20241,99001,99001,92001,98701,98706000
18 mar 20242,04002,04001,90001,91401,91406900
15 mar 20241,85001,99501,85001,90001,90004000
14 mar 20241,98501,99001,90001,93001,93004500
13 mar 20241,85001,99001,85001,93001,93004100
12 mar 20242,05502,08001,90001,90001,900017.200
11 mar 20241,95502,04401,81001,96001,960014.700
08 mar 20241,74001,95001,74001,84001,840018.200
07 mar 20241,89001,89001,74001,80601,806010.200
06 mar 20241,88001,88001,71001,80001,800023.400
05 mar 20241,64001,96901,64001,70001,700037.800
04 mar 20241,77001,78001,70001,70001,700013.000
01 mar 20241,80001,92001,74001,74001,740012.900
29 feb 20241,88002,04501,80001,80001,80009700
28 feb 20241,96002,10001,86001,87501,87507300
27 feb 20241,95002,26901,95001,95001,950010.700
26 feb 20242,15002,18001,95001,95001,950039.100
23 feb 20242,24002,37302,12002,19502,195026.100
22 feb 20242,16002,39002,05002,28002,280053.700
21 feb 20242,44002,54002,01002,07002,0700122.000
20 feb 20242,00002,89001,84002,88002,8800479.200
20 feb 20241:3 Split de acciones
16 feb 20242,13002,25002,04002,05502,055034.600
15 feb 20242,25002,46002,17502,25002,250047.400
14 feb 20242,28002,28002,07302,20502,20509800
13 feb 20242,16002,31001,98002,19602,196012.567
12 feb 20242,07002,10002,04002,10002,10003033
09 feb 20242,01002,16002,01002,10002,10001767
08 feb 20242,04002,16002,04002,10002,10007833
07 feb 20241,89002,05501,89001,98001,98006200
06 feb 20242,00702,00701,89001,97701,97703233
05 feb 20242,05502,05501,86902,01002,01001433
02 feb 20241,93201,98001,89001,89001,89005933
01 feb 20241,91101,93501,91101,92001,92001167
31 ene 20241,86001,93501,86001,92001,92002800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...